{"schema_version": "1.0", "@type": "Dataset", "code": "445090", "name_ko": "에이직랜드", "name": "에이직랜드(445090) 일별 시세(종가·거래량·시가·고가·저가) 706일", "as_of": "20261015", "period": {"from": "20231113", "to": "20261015"}, "count": 706, "max_days": null, "retention": "무기한 — 매 거래일 한 행씩 적립합니다. 자르지 않습니다", "accumulating": true, "columns": ["date", "close", "volume", "open", "high", "low"], "column_units": {"date": "YYYYMMDD (KST 거래일)", "close": "KRW (종가)", "volume": "주(거래량)", "open": "KRW (시가)", "high": "KRW (고가)", "low": "KRW (저가)"}, "rows": [["20231113", 30300, 5573774, 31800, 33300, 26800], ["20231114", 31800, 5036185, 31900, 33750, 29000], ["20231115", 41300, 4537899, 34700, 41300, 33350], ["20231116", 42000, 4489219, 42850, 43000, 38150], ["20231117", 38000, 1650931, 41300, 43350, 37600], ["20231120", 40550, 3170143, 36950, 45850, 36650], ["20231121", 39200, 748412, 39900, 40750, 37700], ["20231122", 40500, 1305058, 38100, 41700, 36250], ["20231123", 40700, 3227596, 38800, 47700, 37550], ["20231124", 45600, 3387174, 41700, 48100, 41600], ["20231127", 54400, 4701374, 44650, 59200, 44500], ["20231128", 56000, 2581741, 54100, 57500, 50500], ["20231129", 50400, 1184590, 56000, 58300, 50400], ["20231130", 51400, 809832, 50900, 52400, 48400], ["20231201", 48500, 407773, 49900, 50200, 47950], ["20231204", 44750, 524640, 48500, 48500, 42800], ["20231205", 41800, 740506, 43850, 48200, 40800], ["20231206", 44400, 471886, 42100, 44650, 40250], ["20231207", 41450, 255633, 43550, 43600, 41250], ["20231208", 46400, 1178707, 42800, 49000, 42500], ["20231211", 51600, 2335474, 46400, 56100, 46150], ["20231212", 48500, 1628308, 53000, 57500, 48000], ["20231213", 46750, 1317078, 48500, 49700, 43750], ["20231214", 48950, 1645860, 47450, 52000, 47400], ["20231215", 45450, 603502, 49450, 50500, 45000], ["20231218", 46800, 350033, 46500, 47150, 45450], ["20231219", 46500, 1087311, 46850, 49950, 46150], ["20231220", 45300, 430104, 46600, 47750, 44700], ["20231221", 44200, 376102, 44100, 46550, 44000], ["20231222", 48450, 2070717, 45250, 51000, 45200], ["20231226", 61100, 3057886, 48050, 62900, 46800], ["20231227", 60400, 2385548, 61500, 63200, 58600], ["20231228", 59200, 855253, 59700, 61500, 57100], ["20240102", 60500, 1799632, 59400, 63800, 58600], ["20240103", 58200, 737270, 58500, 60000, 55900], ["20240104", 53000, 1319592, 57300, 61100, 52300], ["20240105", 54600, 541286, 53600, 55400, 51700], ["20240108", 49400, 1327414, 55500, 56300, 49350], ["20240109", 53900, 2467227, 51500, 55300, 50000], ["20240110", 54400, 951926, 53900, 56500, 52500], ["20240111", 52800, 556802, 54900, 55700, 52800], ["20240112", 53500, 786232, 53100, 55300, 50800], ["20240115", 54200, 1140923, 55300, 57800, 54100], ["20240116", 49050, 1037865, 54200, 54200, 48350], ["20240117", 45500, 776972, 50300, 50800, 44750], ["20240118", 49150, 822973, 45400, 49250, 43600], ["20240119", 51900, 1660747, 52600, 55000, 49900], ["20240122", 58100, 2556484, 55200, 59500, 54400], ["20240123", 59800, 1443601, 58600, 60600, 55600], ["20240124", 54800, 1132553, 58100, 59000, 53200], ["20240125", 53400, 856368, 54400, 56600, 53000], ["20240126", 50500, 484468, 52000, 54100, 50100], ["20240129", 46350, 811737, 49800, 50300, 45000], ["20240130", 48100, 515303, 46900, 48700, 44500], ["20240131", 46000, 341809, 46900, 48100, 45900], ["20240201", 42400, 724088, 45500, 46300, 41500], ["20240202", 43000, 558836, 43200, 44150, 41600], ["20240205", 40150, 516594, 43400, 43400, 40050], ["20240206", 41700, 440946, 40800, 42100, 39900], ["20240207", 40800, 263042, 41200, 41700, 40400], ["20240208", 45900, 1744677, 43200, 47500, 42450], ["20240213", 52100, 2659776, 48000, 54100, 47850], ["20240214", 52900, 1084360, 50000, 54000, 49100], ["20240215", 56700, 1848188, 55300, 57800, 51400], ["20240216", 53300, 1242177, 57300, 58800, 52200], ["20240219", 51500, 599511, 52500, 52800, 50500], ["20240220", 49800, 440138, 51100, 52200, 49700], ["20240221", 51900, 1229154, 48450, 52900, 48050], ["20240222", 60000, 8006591, 59000, 62500, 54200], ["20240223", 72100, 8531286, 64400, 75400, 61000], ["20240226", 76200, 5996967, 69800, 78700, 69500], ["20240227", 68000, 3007492, 75500, 76900, 67100], ["20240228", 67300, 1459363, 66300, 71600, 66200], ["20240229", 66300, 874245, 65800, 68600, 65100], ["20240304", 71800, 2039020, 68600, 74000, 68500], ["20240305", 69000, 774320, 71000, 71900, 68400], ["20240306", 68700, 903165, 68500, 72000, 68400], ["20240307", 75500, 4744006, 70500, 80400, 70500], ["20240308", 72500, 2063331, 80300, 81500, 72400], ["20240311", 66600, 941328, 69900, 70800, 66600], ["20240312", 75300, 1875370, 66100, 75300, 66000], ["20240313", 74300, 3129073, 76500, 84500, 74300], ["20240314", 72000, 609716, 73800, 75900, 71000], ["20240315", 70200, 633314, 70800, 73400, 68700], ["20240318", 73100, 455472, 70000, 73100, 69200], ["20240319", 68300, 499870, 71800, 72100, 68200], ["20240320", 66300, 583590, 69700, 70400, 66200], ["20240321", 63000, 723393, 68100, 68200, 62500], ["20240322", 60800, 496276, 63600, 64100, 60200], ["20240325", 58200, 491032, 61600, 62100, 58000], ["20240326", 55700, 719747, 58100, 58900, 54900], ["20240327", 61900, 1539061, 55700, 63300, 54400], ["20240328", 64000, 1232263, 61900, 66200, 60800], ["20240329", 60900, 458969, 64000, 65000, 60400], ["20240401", 62000, 520861, 62000, 64300, 61500], ["20240402", 63300, 597659, 62800, 64600, 62000], ["20240403", 58800, 633035, 61900, 62000, 56800], ["20240404", 58900, 479156, 60000, 60400, 57700], ["20240405", 56400, 321482, 56000, 59700, 55900], ["20240408", 53800, 291472, 56700, 56900, 53500], ["20240409", 52300, 400156, 53800, 55000, 51700], ["20240411", 53400, 439243, 53600, 55300, 52500], ["20240412", 60300, 1538710, 54600, 63000, 54500], ["20240415", 57500, 526039, 59000, 60700, 55700], ["20240416", 56200, 529179, 56100, 59200, 55200], ["20240417", 58300, 697246, 57800, 60800, 57500], ["20240418", 65100, 1510893, 60200, 65400, 59000], ["20240419", 58700, 1250349, 61600, 62400, 55800], ["20240422", 55700, 443080, 56100, 57200, 54700], ["20240423", 54100, 378620, 56700, 58200, 54100], ["20240424", 56700, 434032, 56500, 57700, 55200], ["20240425", 54100, 261329, 55300, 56700, 54000], ["20240426", 57900, 432180, 55400, 58600, 54400], ["20240429", 57400, 482013, 57900, 60300, 57400], ["20240430", 56800, 173820, 57000, 58000, 56400], ["20240502", 58200, 297541, 56300, 58800, 54500], ["20240503", 56800, 304500, 59600, 60000, 56400], ["20240507", 58300, 543654, 58300, 60000, 58000], ["20240508", 57800, 162168, 58800, 58800, 57100], ["20240509", 58200, 216732, 58600, 58700, 56500], ["20240510", 54800, 543579, 57800, 58800, 54000], ["20240513", 51200, 1236859, 53700, 58000, 50100], ["20240514", 51300, 328483, 51000, 52100, 49850], ["20240516", 52200, 373794, 52900, 53600, 51900], ["20240517", 52700, 239112, 51800, 53600, 50800], ["20240520", 50400, 313322, 52700, 53600, 50200], ["20240521", 51100, 335579, 50700, 51700, 49150], ["20240522", 50200, 141756, 51500, 51500, 50200], ["20240523", 49600, 206338, 51500, 51900, 49600], ["20240524", 45550, 465191, 49000, 49000, 45300], ["20240527", 45850, 304033, 45900, 46150, 43600], ["20240528", 46950, 235781, 46000, 47750, 45000], ["20240529", 50400, 897377, 48250, 51800, 48250], ["20240530", 47500, 252703, 49200, 50400, 47350], ["20240531", 46750, 120543, 46950, 47400, 46300], ["20240603", 46800, 131600, 47200, 47750, 45950], ["20240604", 44500, 246376, 46700, 47400, 44450], ["20240605", 44750, 229528, 45850, 46350, 44150], ["20240607", 46150, 372117, 45200, 47950, 45100], ["20240610", 46850, 241224, 46250, 48200, 45000], ["20240611", 47100, 323341, 47500, 49550, 47100], ["20240612", 45750, 220875, 47650, 47900, 45200], ["20240613", 49650, 732316, 47850, 50500, 47700], ["20240614", 49750, 443669, 51400, 52100, 47950], ["20240617", 47650, 301177, 48900, 49400, 47000], ["20240618", 47450, 227170, 47350, 49050, 47000], ["20240619", 49800, 462909, 48750, 50000, 47350], ["20240620", 48900, 359565, 50500, 51500, 48750], ["20240621", 48150, 525307, 48750, 49800, 46600], ["20240624", 47900, 156932, 48150, 49350, 47100], ["20240625", 48250, 201649, 46800, 48550, 46300], ["20240626", 47400, 142090, 48250, 48500, 47050], ["20240627", 45950, 172317, 47000, 47250, 45800], ["20240628", 44800, 167893, 45900, 45950, 44500], ["20240701", 44400, 119829, 44550, 45600, 44200], ["20240702", 45500, 174283, 45050, 45750, 43650], ["20240703", 44100, 172399, 45300, 45300, 43550], ["20240704", 43400, 157498, 44150, 45350, 43200], ["20240705", 41750, 179585, 43000, 43300, 41650], ["20240708", 43000, 128558, 42100, 43600, 42050], ["20240709", 46000, 364704, 43950, 46500, 43900], ["20240710", 47600, 288758, 46800, 48150, 45500], ["20240711", 47100, 333809, 48550, 49600, 47050], ["20240712", 48000, 205738, 47000, 48650, 45200], ["20240715", 48250, 180783, 48000, 49500, 46750], ["20240716", 50200, 455732, 48500, 51500, 47350], ["20240717", 47650, 205022, 49700, 50200, 47600], ["20240718", 46550, 371641, 45050, 46750, 43450], ["20240719", 45750, 148719, 45800, 45950, 44650], ["20240722", 43200, 174119, 45200, 45500, 42750], ["20240723", 42600, 98744, 43600, 44150, 42600], ["20240724", 44300, 120496, 41750, 45150, 41750], ["20240725", 41400, 233837, 42600, 43350, 40800], ["20240726", 42050, 81330, 41400, 42250, 40750], ["20240729", 43150, 76465, 42100, 43600, 41750], ["20240730", 42300, 56661, 42550, 42700, 41700], ["20240731", 42700, 177670, 42300, 44650, 41850], ["20240801", 42550, 98763, 43850, 44150, 42500], ["20240802", 36750, 277109, 41050, 41200, 36750], ["20240805", 28450, 387573, 34650, 35450, 26200], ["20240806", 29200, 555648, 28450, 30650, 27800], ["20240807", 28800, 219671, 29200, 30150, 28800], ["20240808", 29000, 187170, 27500, 29050, 27150], ["20240809", 29550, 205319, 30050, 30600, 29150], ["20240812", 30400, 144345, 29650, 31050, 29450], ["20240813", 29500, 128375, 30800, 31100, 29100], ["20240814", 30850, 190250, 30350, 31200, 30250], ["20240816", 30400, 217382, 30600, 31450, 29750], ["20240819", 29800, 98499, 30700, 31150, 29800], ["20240820", 32400, 271851, 30600, 32750, 30550], ["20240821", 31450, 90832, 31950, 32450, 31200], ["20240822", 30750, 84907, 31650, 31700, 30750], ["20240823", 30750, 69808, 29950, 30900, 29850], ["20240826", 30250, 43541, 31300, 31400, 30150], ["20240827", 29900, 54062, 30250, 30250, 29150], ["20240828", 30500, 66132, 30300, 30650, 29350], ["20240829", 28600, 92389, 29550, 29700, 28550], ["20240830", 30150, 94263, 29150, 30500, 29150], ["20240902", 29000, 62160, 30150, 30150, 28800], ["20240903", 30150, 149385, 29550, 31250, 29000], ["20240904", 27850, 152040, 28000, 28750, 27350], ["20240905", 27200, 86514, 28000, 28150, 26650], ["20240906", 25800, 101994, 27050, 27250, 25500], ["20240909", 27000, 101454, 24850, 27400, 24800], ["20240910", 27550, 70179, 27000, 28100, 27000], ["20240911", 27750, 53698, 27700, 28450, 27400], ["20240912", 28900, 203240, 28900, 29550, 28550], ["20240913", 27800, 49917, 28600, 28750, 27700], ["20240919", 27000, 42939, 28000, 28000, 26650], ["20240920", 26850, 47471, 27550, 28200, 26850], ["20240923", 27100, 25548, 26800, 27550, 26700], ["20240924", 27400, 34686, 26950, 27400, 26900], ["20240925", 28850, 149041, 27800, 29450, 27800], ["20240926", 29400, 89181, 29850, 29850, 29000], ["20240927", 28700, 70105, 29700, 30050, 28650], ["20240930", 27750, 39387, 28950, 28950, 27600], ["20241002", 26850, 51867, 26900, 27600, 26400], ["20241004", 27250, 28511, 27050, 27950, 26900], ["20241007", 28050, 47385, 27800, 28250, 26900], ["20241008", 27200, 34545, 27800, 28200, 27150], ["20241010", 27400, 114092, 28200, 29750, 27350], ["20241011", 27650, 44840, 28200, 28200, 27150], ["20241014", 28300, 57244, 27900, 28750, 27600], ["20241015", 28900, 117483, 29200, 29400, 28200], ["20241016", 28350, 58445, 28000, 28450, 27500], ["20241017", 36850, 2114179, 29150, 36850, 28350], ["20241018", 32500, 1461711, 35750, 36550, 32300], ["20241021", 31500, 395117, 31900, 32700, 31250], ["20241022", 30400, 345424, 31800, 31900, 29900], ["20241023", 31100, 385441, 30400, 31500, 29550], ["20241024", 30850, 455916, 30500, 32300, 30100], ["20241025", 37150, 6466581, 31150, 39600, 31150], ["20241028", 39650, 4234699, 37900, 43050, 37600], ["20241029", 38150, 723064, 38950, 39500, 37400], ["20241030", 38700, 1446548, 38450, 40050, 37200], ["20241031", 41450, 8970422, 37700, 46150, 37550], ["20241101", 40700, 1025791, 40400, 41750, 39200], ["20241104", 41300, 2728903, 42000, 44650, 40600], ["20241105", 41000, 578326, 40850, 41600, 40050], ["20241106", 38600, 1529886, 42000, 43950, 37900], ["20241107", 38750, 766060, 38750, 39500, 35600], ["20241108", 38650, 948601, 39250, 41250, 37000], ["20241111", 34950, 519584, 38100, 38650, 34750], ["20241112", 32000, 591546, 34000, 34350, 31100], ["20241113", 30150, 360632, 31600, 32400, 30150], ["20241114", 28150, 431844, 30000, 30500, 28100], ["20241115", 30650, 1524723, 28400, 33350, 28400], ["20241118", 29050, 567222, 30900, 31700, 28200], ["20241119", 28450, 210961, 29150, 29250, 28300], ["20241120", 27800, 223093, 29100, 29150, 27700], ["20241121", 27150, 179082, 27500, 27550, 26800], ["20241122", 27350, 169652, 27300, 28100, 27200], ["20241125", 28450, 271410, 27500, 28950, 27500], ["20241126", 28000, 145404, 28300, 28450, 27500], ["20241127", 27100, 157697, 28150, 28250, 26700], ["20241128", 27800, 96614, 27100, 27950, 26800], ["20241129", 26650, 151769, 28150, 28350, 26600], ["20241202", 27100, 138468, 27250, 28300, 26900], ["20241203", 27850, 578701, 27800, 29700, 27550], ["20241204", 26550, 210027, 27000, 27600, 26300], ["20241205", 26700, 232165, 27150, 28150, 26700], ["20241206", 25150, 273427, 26700, 27100, 24400], ["20241209", 22050, 262586, 24100, 24350, 22050], ["20241210", 22950, 225848, 22200, 23100, 22200], ["20241211", 23350, 198768, 22950, 24000, 22600], ["20241212", 24200, 221795, 23800, 24700, 23500], ["20241213", 26150, 467397, 24350, 27200, 23600], ["20241216", 27000, 472034, 27700, 29050, 26350], ["20241217", 34850, 4619897, 28650, 35100, 27700], ["20241218", 37550, 5478403, 33600, 40500, 33550], ["20241219", 35600, 900318, 35400, 36800, 35050], ["20241220", 35900, 1215710, 35200, 37350, 35050], ["20241223", 35900, 1614107, 36950, 39500, 35750], ["20241224", 34500, 997372, 37200, 38950, 34100], ["20241226", 34150, 451414, 34750, 35200, 33000], ["20241227", 35450, 981246, 34150, 37300, 34100], ["20241230", 34400, 415893, 34950, 36150, 33800], ["20250102", 36900, 573822, 34600, 36900, 33500], ["20250103", 40450, 3176668, 38050, 41700, 36950], ["20250106", 40100, 1554409, 40950, 43150, 38900], ["20250107", 38700, 644161, 41100, 41750, 38650], ["20250108", 38850, 473046, 37200, 39300, 37100], ["20250109", 39300, 888299, 38850, 41400, 38400], ["20250110", 38950, 547288, 39650, 40600, 37850], ["20250113", 36300, 248787, 38300, 38700, 36300], ["20250114", 37900, 274375, 36900, 38350, 36700], ["20250115", 39650, 444143, 37700, 39650, 36950], ["20250116", 40900, 1357697, 40150, 41600, 38450], ["20250117", 39250, 651234, 41100, 42100, 39250], ["20250120", 39900, 405662, 40150, 40950, 39700], ["20250121", 39000, 267823, 40500, 40500, 38600], ["20250122", 39050, 204782, 39550, 39550, 38450], ["20250123", 39050, 561870, 39700, 41000, 39000], ["20250124", 38700, 180785, 39000, 39350, 38500], ["20250131", 35700, 308074, 36900, 37350, 35550], ["20250203", 32550, 289725, 35000, 35100, 32000], ["20250204", 33350, 192856, 32850, 34200, 32800], ["20250205", 34000, 124893, 34000, 34500, 33550], ["20250206", 35150, 366022, 35000, 36150, 34100], ["20250207", 36400, 414262, 34700, 37300, 34500], ["20250210", 37550, 367718, 35900, 38000, 35350], ["20250211", 36750, 435169, 38850, 39700, 36500], ["20250212", 35900, 215481, 37200, 37800, 35550], ["20250213", 36600, 177542, 35750, 37100, 35750], ["20250214", 37550, 305292, 38400, 38700, 37100], ["20250217", 38650, 282365, 38800, 39200, 37900], ["20250218", 38700, 183253, 39300, 39300, 38100], ["20250219", 38300, 259634, 39300, 39300, 38300], ["20250220", 37250, 185091, 38500, 38500, 36750], ["20250221", 36800, 99675, 36800, 37400, 36450], ["20250224", 36050, 120902, 35700, 36100, 35200], ["20250225", 35100, 82367, 35400, 35850, 35000], ["20250226", 35000, 60377, 34850, 35500, 34650], ["20250227", 33800, 162803, 36050, 36650, 33700], ["20250228", 32450, 146058, 32650, 33100, 32050], ["20250304", 32800, 94376, 31600, 33150, 30800], ["20250305", 33000, 75521, 32800, 33700, 32600], ["20250306", 31500, 84813, 33550, 33550, 31300], ["20250307", 31750, 106643, 31700, 32950, 31350], ["20250310", 32400, 81000, 31750, 33300, 31750], ["20250311", 32000, 76717, 31050, 32150, 30750], ["20250312", 33100, 115494, 32000, 34150, 31950], ["20250313", 32450, 123800, 34400, 34450, 32200], ["20250314", 33450, 87007, 31800, 33650, 31800], ["20250317", 33500, 76427, 33750, 33950, 33200], ["20250318", 32950, 60530, 33500, 33850, 32750], ["20250319", 33650, 364472, 32550, 35500, 32050], ["20250320", 32850, 73427, 33950, 34100, 32850], ["20250321", 32750, 86704, 32600, 33800, 32550], ["20250324", 32050, 52794, 32750, 32850, 32000], ["20250325", 30650, 70925, 32150, 32450, 30650], ["20250326", 30350, 61051, 30500, 30900, 29700], ["20250327", 29600, 52859, 29650, 30750, 29200], ["20250328", 28450, 69629, 29300, 29550, 28100], ["20250331", 26750, 53958, 27300, 27950, 26700], ["20250401", 27900, 34014, 27250, 28100, 27050], ["20250402", 27050, 26406, 27950, 28300, 26900], ["20250403", 26900, 26141, 26000, 27450, 25750], ["20250404", 27050, 32546, 26050, 27750, 26050], ["20250407", 24750, 49178, 25600, 26250, 24750], ["20250408", 24850, 39716, 25600, 26000, 24550], ["20250409", 24200, 42710, 23700, 24900, 23700], ["20250410", 26300, 44875, 26300, 26650, 25500], ["20250411", 27300, 50488, 25650, 27400, 25600], ["20250414", 29200, 91025, 28000, 29650, 28000], ["20250415", 29250, 56345, 29500, 30200, 29150], ["20250416", 27800, 45970, 28800, 28800, 27750], ["20250417", 29450, 69554, 27400, 29450, 27400], ["20250418", 29550, 53616, 30050, 30150, 28650], ["20250421", 34750, 2051509, 29700, 36500, 29500], ["20250422", 32850, 289990, 33550, 34200, 32550], ["20250423", 33400, 1335059, 35200, 37500, 33250], ["20250424", 32350, 154620, 34300, 34850, 32300], ["20250425", 32550, 96988, 33050, 33600, 32200], ["20250428", 31250, 75108, 32200, 32350, 31050], ["20250429", 31200, 149527, 31250, 33150, 30600], ["20250430", 30450, 47932, 31550, 31550, 30200], ["20250502", 31000, 44671, 30500, 31200, 30250], ["20250507", 31200, 44336, 31600, 31800, 30900], ["20250508", 31600, 58287, 31900, 32250, 31200], ["20250509", 30950, 41867, 31600, 31600, 30500], ["20250512", 31950, 61909, 31400, 31950, 30950], ["20250513", 31400, 68668, 32850, 32900, 31400], ["20250514", 31850, 42264, 32000, 32200, 31250], ["20250515", 30900, 44864, 31900, 32150, 30800], ["20250516", 30100, 55454, 30250, 30600, 29600], ["20250519", 29750, 43417, 30700, 30950, 29600], ["20250520", 29800, 29734, 30000, 30400, 29700], ["20250521", 29700, 26866, 29750, 30100, 29650], ["20250522", 28500, 47768, 29150, 29450, 28500], ["20250523", 28350, 31380, 28500, 29100, 28250], ["20250526", 28750, 36090, 27850, 29000, 27850], ["20250527", 28100, 24895, 28750, 28900, 28000], ["20250528", 29000, 35050, 28650, 29150, 28300], ["20250529", 29050, 32701, 29950, 29950, 28750], ["20250530", 28500, 26950, 28950, 29050, 28300], ["20250602", 28550, 25202, 28850, 28950, 28300], ["20250604", 30000, 57449, 28850, 30050, 28850], ["20250605", 30900, 88358, 30850, 31400, 30400], ["20250609", 31500, 58795, 31600, 31850, 31150], ["20250610", 31000, 42410, 31850, 31850, 30700], ["20250611", 31900, 83962, 32300, 32400, 31450], ["20250612", 31800, 48376, 32000, 32250, 31500], ["20250613", 30900, 65603, 32100, 32100, 30550], ["20250616", 31600, 55093, 30650, 31700, 30250], ["20250617", 32050, 108399, 31950, 32500, 31400], ["20250618", 32350, 75631, 32000, 32400, 31500], ["20250619", 31600, 54790, 32300, 32300, 31400], ["20250620", 31250, 48944, 31700, 31850, 31150], ["20250623", 30850, 44990, 30750, 30950, 30050], ["20250624", 32150, 76848, 31500, 32425, 31350], ["20250625", 33800, 272494, 32800, 33950, 32150], ["20250626", 34700, 290970, 35900, 35900, 33250], ["20250630", 32750, 62653, 33400, 33850, 32700], ["20250701", 32550, 53697, 32700, 33500, 32500], ["20250702", 31900, 63687, 32250, 32300, 31100], ["20250703", 32900, 67514, 32000, 32900, 32000], ["20250704", 32350, 50175, 33200, 33200, 31850], ["20250707", 32450, 33650, 32900, 32900, 32300], ["20250708", 32200, 30534, 31750, 32650, 31750], ["20250709", 31950, 29177, 32200, 32450, 31500], ["20250710", 31900, 33155, 32400, 32400, 31500], ["20250711", 32850, 90262, 32350, 33200, 32050], ["20250714", 32750, 41459, 33250, 33300, 32500], ["20250715", 33300, 70951, 32750, 33500, 32200], ["20250716", 33000, 70712, 33600, 33800, 32900], ["20250717", 34350, 175017, 33550, 34950, 32400], ["20250718", 33000, 84620, 34200, 34200, 32900], ["20250721", 32200, 42783, 32950, 33000, 32200], ["20250722", 31400, 41461, 32150, 32400, 31350], ["20250723", 30550, 50702, 31250, 31250, 30050], ["20250724", 30200, 27706, 30650, 31050, 30200], ["20250725", 29950, 19872, 30400, 30450, 29950], ["20250728", 31950, 141532, 30500, 32400, 30200], ["20250729", 31050, 36147, 31950, 32100, 30950], ["20250730", 31950, 92633, 30700, 32450, 30700], ["20250731", 31150, 40164, 32300, 32400, 31150], ["20250801", 29800, 49072, 31450, 31450, 29800], ["20250804", 29600, 24445, 29400, 29950, 29250], ["20250805", 30250, 27950, 29850, 30700, 29850], ["20250806", 30350, 19195, 30050, 30400, 29700], ["20250807", 30500, 36811, 30750, 30750, 30000], ["20250808", 30550, 41931, 30700, 31600, 30500], ["20250811", 30800, 29084, 30650, 31250, 30650], ["20250812", 30700, 38184, 31500, 31900, 30700], ["20250813", 30950, 22522, 31250, 31300, 30750], ["20250814", 30500, 16268, 31050, 31050, 30500], ["20250818", 29500, 27766, 30350, 30400, 29500], ["20250819", 28850, 22341, 29450, 29900, 28700], ["20250820", 27900, 29290, 27900, 28400, 27600], ["20250821", 27850, 19476, 27700, 28200, 27600], ["20250822", 28100, 11889, 27700, 28150, 27700], ["20250825", 28450, 15300, 28500, 28850, 28350], ["20250826", 28650, 14486, 28600, 28850, 28450], ["20250828", 28250, 11965, 28350, 28600, 28050], ["20250829", 28200, 16514, 28350, 28850, 28200], ["20250901", 27700, 21449, 28050, 28100, 27400], ["20250902", 27750, 14153, 27500, 27900, 27400], ["20250903", 28050, 22928, 27550, 29000, 27550], ["20250904", 28200, 13594, 28450, 28650, 27900], ["20250905", 29000, 42363, 28700, 29850, 28650], ["20250908", 29950, 55118, 30000, 30700, 29800], ["20250909", 30250, 44259, 30150, 30700, 30000], ["20250910", 30900, 71447, 30850, 31250, 30250], ["20250911", 30200, 178765, 31200, 31200, 29600], ["20250912", 30400, 50966, 30450, 31000, 30050], ["20250915", 31500, 77050, 31250, 31650, 30700], ["20250916", 31650, 56344, 31500, 31800, 31000], ["20250917", 30750, 43925, 31200, 31250, 30600], ["20250918", 31800, 90953, 31150, 32250, 30550], ["20250919", 32600, 135399, 32650, 32900, 31550], ["20250922", 32400, 85029, 32200, 32900, 32100], ["20250923", 31850, 68186, 32950, 32950, 31400], ["20250924", 31400, 57711, 31450, 31600, 30500], ["20250925", 31000, 28924, 31200, 31450, 30700], ["20250926", 29400, 46758, 30700, 30800, 29300], ["20250929", 30050, 19429, 29750, 30150, 29600], ["20250930", 29600, 23989, 29850, 30650, 29550], ["20251001", 31100, 52894, 30000, 31200, 29900], ["20251002", 31900, 98631, 31800, 32400, 31700], ["20251010", 32600, 99682, 32550, 33000, 32050], ["20251013", 33250, 90254, 31050, 33300, 31000], ["20251014", 31800, 152491, 34050, 34200, 31050], ["20251015", 32400, 52484, 32000, 32400, 31550], ["20251016", 33800, 271266, 32600, 34800, 32200], ["20251017", 31600, 141605, 32600, 33050, 31500], ["20251020", 32350, 65555, 32150, 32650, 31300], ["20251021", 31950, 103456, 32350, 33500, 31700], ["20251023", 30850, 49030, 31400, 31400, 30750], ["20251024", 31350, 40476, 31400, 31450, 30950], ["20251027", 32000, 61482, 32100, 32350, 31450], ["20251028", 31300, 38682, 32000, 32000, 31200], ["20251029", 32650, 181386, 32600, 33400, 31900], ["20251030", 31700, 92181, 32750, 33000, 31250], ["20251031", 31650, 56032, 31750, 32400, 31300], ["20251103", 33000, 134195, 32300, 33400, 32050], ["20251104", 32100, 64589, 33200, 33200, 32050], ["20251105", 30450, 108505, 31300, 31550, 29150], ["20251106", 30200, 63879, 31200, 31300, 30000], ["20251107", 28900, 54839, 29500, 30200, 28500], ["20251110", 29600, 17916, 29500, 29600, 28950], ["20251111", 29150, 26087, 30200, 30500, 29000], ["20251112", 29400, 17185, 29250, 29700, 29000], ["20251113", 29450, 18897, 29600, 29600, 29000], ["20251114", 28400, 33564, 28600, 29250, 28300], ["20251117", 28700, 25247, 29250, 29350, 27550], ["20251118", 27600, 29255, 28150, 28650, 27500], ["20251119", 26800, 20831, 27950, 27950, 26800], ["20251120", 27400, 15034, 27750, 27750, 27100], ["20251121", 25800, 24794, 26350, 26400, 25800], ["20251124", 25050, 22245, 26000, 26200, 25000], ["20251125", 28000, 80220, 28100, 28450, 26300], ["20251126", 28400, 40361, 29300, 29450, 27950], ["20251128", 28550, 28447, 27600, 28700, 27600], ["20251201", 29000, 32785, 28650, 29450, 28650], ["20251202", 29600, 144239, 29600, 29950, 29150], ["20251203", 29600, 23841, 30000, 30100, 29450], ["20251204", 28750, 29794, 29350, 29450, 28600], ["20251205", 28900, 20525, 28400, 29050, 28400], ["20251208", 30000, 96391, 29450, 30500, 28800], ["20251209", 29050, 29055, 29650, 29900, 29050], ["20251210", 28450, 23110, 29050, 29550, 28400], ["20251211", 28200, 19000, 28900, 28900, 28100], ["20251212", 27500, 32764, 28000, 28150, 27500], ["20251215", 27200, 17868, 27200, 27900, 26700], ["20251216", 26600, 27411, 27200, 27800, 26550], ["20251217", 26750, 16232, 27000, 27000, 26500], ["20251218", 26100, 22765, 26150, 26950, 26000], ["20251219", 25950, 22610, 26450, 26450, 25700], ["20251222", 26900, 19128, 26650, 27100, 26400], ["20251223", 26800, 29420, 26750, 27150, 26600], ["20251224", 26300, 20612, 26900, 26900, 26250], ["20251226", 27350, 83925, 27050, 27950, 25800], ["20251229", 28000, 87294, 29000, 29000, 27550], ["20251230", 28600, 75248, 28600, 29250, 28400], ["20260102", 29250, 53379, 28600, 29325, 28100], ["20260105", 28750, 75620, 29850, 29950, 28500], ["20260106", 29250, 52228, 28600, 29300, 28150], ["20260107", 28200, 71972, 29400, 29500, 28000], ["20260108", 29650, 342257, 28500, 31300, 28200], ["20260109", 28550, 75001, 29500, 29650, 28050], ["20260112", 28450, 117779, 29000, 30100, 28050], ["20260113", 28100, 60771, 28450, 28750, 27700], ["20260114", 27800, 36413, 28100, 28400, 27750], ["20260115", 28700, 172659, 27900, 28900, 27550], ["20260116", 29000, 135755, 30250, 30450, 28700], ["20260119", 30000, 164887, 30100, 30350, 29700], ["20260120", 29400, 100203, 29450, 29800, 28500], ["20260121", 28350, 58192, 28500, 28900, 28050], ["20260122", 30050, 145940, 29250, 30300, 28600], ["20260123", 30600, 97875, 30500, 30800, 29900], ["20260126", 32100, 197067, 31650, 32100, 31250], ["20260127", 32250, 116129, 31750, 32400, 31300], ["20260128", 33700, 335451, 33200, 33850, 32000], ["20260129", 33250, 247323, 34300, 34500, 31000], ["20260130", 31800, 255415, 32600, 33550, 31550], ["20260202", 30350, 144121, 30900, 32200, 30200], ["20260203", 32250, 112925, 31200, 32500, 30850], ["20260204", 33250, 159103, 32000, 33450, 31500], ["20260205", 30750, 219039, 32750, 33050, 30450], ["20260206", 30250, 77920, 30500, 30850, 29100], ["20260209", 32300, 109542, 31500, 32550, 31200], ["20260210", 31300, 70439, 32100, 32450, 31100], ["20260211", 30950, 61551, 31800, 32000, 30650], ["20260212", 31050, 84791, 31450, 32700, 30950], ["20260213", 30600, 58569, 30750, 30850, 30050], ["20260219", 32800, 154776, 31150, 32950, 31150], ["20260220", 31950, 115766, 32750, 33300, 31700], ["20260223", 31800, 117197, 33350, 33450, 31550], ["20260224", 32100, 72798, 31800, 32650, 31250], ["20260225", 31800, 70117, 32750, 32800, 31650], ["20260226", 31650, 98961, 32100, 32400, 31300], ["20260227", 30900, 95669, 30900, 31650, 30450], ["20260303", 28450, 112282, 30050, 30950, 28450], ["20260304", 23700, 137213, 26850, 28000, 23500], ["20260305", 27450, 108176, 25600, 28150, 25500], ["20260306", 28750, 46290, 27250, 28750, 26800], ["20260309", 26000, 60056, 26700, 27100, 25050], ["20260310", 27800, 40282, 27700, 27950, 26800], ["20260311", 28800, 84385, 28500, 29650, 28050], ["20260312", 28400, 40589, 28350, 28750, 27950], ["20260313", 28900, 53089, 27550, 29450, 27150], ["20260316", 28350, 34628, 28750, 29350, 27900], ["20260317", 28150, 35798, 29250, 29250, 27800], ["20260318", 28700, 38795, 28700, 29150, 28300], ["20260319", 27900, 20282, 28000, 28250, 27800], ["20260320", 28000, 28053, 28200, 28350, 27500], ["20260323", 26550, 35486, 27600, 27600, 26500], ["20260324", 27150, 23204, 27800, 27800, 26300], ["20260325", 28850, 78490, 27400, 29000, 27400], ["20260326", 27850, 66686, 29400, 29400, 27600], ["20260327", 27200, 31109, 27200, 27700, 26350], ["20260330", 27600, 54416, 27100, 28700, 26550], ["20260331", 26750, 34019, 28000, 28000, 26700], ["20260401", 28300, 32860, 27200, 28400, 27200], ["20260402", 26600, 43508, 28500, 28600, 25900], ["20260403", 26900, 21277, 27500, 27500, 26500], ["20260406", 26850, 21662, 27350, 27600, 26750], ["20260407", 27100, 21131, 27850, 28050, 26950], ["20260408", 28400, 38512, 28150, 28550, 27900], ["20260409", 27300, 211179, 27850, 27850, 26800], ["20260410", 27300, 38588, 27800, 27800, 27250], ["20260413", 27000, 31108, 27250, 27400, 26600], ["20260414", 28600, 114197, 27500, 28800, 27400], ["20260415", 28650, 70377, 29600, 29600, 28500], ["20260416", 29700, 158019, 29300, 30450, 28500], ["20260417", 29350, 48882, 29650, 29700, 28850], ["20260420", 28900, 46670, 29350, 29500, 28800], ["20260421", 30100, 97276, 29200, 30100, 29050], ["20260422", 30700, 82020, 30150, 30700, 29600], ["20260423", 29800, 83072, 31000, 31000, 29250], ["20260424", 30750, 146435, 30100, 31350, 30100], ["20260427", 31600, 204130, 31450, 32000, 30800], ["20260428", 30650, 96430, 31300, 31350, 30300], ["20260429", 29900, 74259, 30200, 30300, 29500], ["20260430", 29950, 68837, 30350, 30550, 29500], ["20260504", 31700, 179148, 30650, 31750, 30600], ["20260506", 31400, 174678, 32550, 32600, 31050], ["20260507", 31400, 74326, 31800, 31800, 30150], ["20260508", 31000, 54091, 30800, 31100, 30000], ["20260511", 30150, 94935, 31350, 31550, 29800], ["20260512", 29250, 118448, 31300, 31350, 28600], ["20260513", 30250, 90421, 28700, 30450, 28000], ["20260514", 29800, 61392, 30200, 30200, 28800], ["20260515", 27200, 114000, 29950, 30450, 26750], ["20260518", 27900, 80874, 27000, 28400, 25300], ["20260519", 26600, 60124, 27650, 27850, 25800], ["20260520", 29500, 339899, 26400, 30600, 25500], ["20260521", 28650, 115033, 29350, 29850, 28325], ["20260522", 29150, 64740, 28900, 29750, 28250], ["20260526", 31000, 192164, 29700, 31450, 29650], ["20260527", 30550, 187479, 31400, 31450, 30050], ["20260528", 29000, 239724, 31500, 31500, 27350], ["20260529", 29900, 121861, 29150, 30600, 27750], ["20260601", 29800, 125078, 30400, 31350, 29250], ["20260602", 31350, 397360, 29700, 32200, 28400], ["20260604", 31050, 182819, 31100, 32450, 30500], ["20260605", 28200, 174978, 30100, 30100, 27000], ["20260608", 24600, 139097, 25900, 27000, 24200], ["20260609", 27300, 83825, 25000, 27500, 25000], ["20260610", 25900, 59296, 26500, 27450, 25400], ["20260611", 27050, 72850, 25400, 27750, 25050], ["20260612", 29500, 194502, 28000, 31000, 27850], ["20260615", 30650, 95508, 30400, 30800, 29450], ["20260616", 30900, 112562, 30650, 31450, 29550], ["20260617", 31600, 136323, 30650, 31850, 30100], ["20260618", 29850, 77923, 31400, 31950, 29800], ["20260619", 27350, 137162, 29850, 30500, 26650], ["20260622", 27000, 84935, 27250, 28300, 26250], ["20260623", 23750, 140306, 27000, 27000, 23700], ["20260624", 23400, 169424, 23450, 24300, 22050], ["20260625", 22950, 76961, 23600, 24450, 22200], ["20260626", 20800, 95292, 22650, 22800, 20500], ["20260629", 27000, 202336, 21700, 27000, 21200], ["20260630", 24700, 114566, 25800, 26750, 24050], ["20260701", 23850, 67513, 24600, 25000, 23450], ["20260702", 21200, 105600, 23000, 23300, 20900], ["20260703", 20450, 92298, 21150, 21550, 19620], ["20260706", 19420, 60954, 20950, 21300, 19000], ["20260707", 19050, 55297, 19600, 20100, 18700], ["20260708", 17300, 77615, 18620, 19100, 17250], ["20260709", 21400, 981065, 21950, 22450, 19800], ["20260710", 25000, 524456, 21500, 26500, 20250], ["20260713", 20900, 212477, 24550, 24700, 20600], ["20260714", 20600, 158237, 21000, 21600, 19100], ["20260715", 23950, 189749, 21300, 24850, 21300], ["20260716", 21850, 83685, 22750, 23400, 21600], ["20260720", 20100, 82368, 20350, 21300, 19810], ["20260721", 20700, 69788, 20600, 21150, 19980], ["20260722", 19670, 95002, 21700, 22050, 19670], ["20260723", 20100, 56496, 19940, 20300, 19290], ["20260724", 18780, 71414, 19830, 19830, 18340], ["20260727", 19870, 40470, 19440, 19920, 18950], ["20260728", 17630, 56672, 18580, 19090, 17560], ["20260729", 15400, 87490, 18010, 18140, 14900], ["20260730", 14720, 63265, 13910, 15740, 13910], ["20260731", 17520, 79281, 15860, 17840, 15720], ["20260803", 17380, 26566, 17440, 18090, 17080], ["20260804", 17930, 27068, 17540, 18240, 17210], ["20260805", 19300, 45962, 19120, 19710, 18590], ["20260806", 18810, 28091, 18950, 19300, 18020], ["20260807", 18260, 32113, 19170, 19170, 17900], ["20260810", 19500, 30122, 18300, 19510, 18300], ["20260811", 19430, 18760, 19170, 19820, 19050], ["20260812", 19910, 31254, 19580, 20000, 19020], ["20260813", 20950, 59246, 20100, 21250, 19980], ["20260814", 23550, 307319, 21550, 24700, 21100], ["20260818", 23600, 200847, 23300, 25500, 22550], ["20260819", 22200, 50849, 22400, 22900, 21650], ["20260820", 21700, 71805, 22700, 22900, 21500], ["20260821", 20400, 27314, 21200, 21200, 20300], ["20260824", 20500, 26111, 20800, 21100, 20100], ["20260825", 21400, 36405, 20000, 21500, 19340], ["20260826", 21300, 18987, 21050, 21600, 20550], ["20260827", 21450, 22400, 21800, 21800, 20950], ["20260828", 21000, 11666, 21500, 21500, 20750], ["20260831", 20750, 13481, 20900, 20900, 19980], ["20260901", 20600, 13039, 20400, 20750, 20200], ["20260902", 19800, 20066, 19830, 20450, 19800], ["20260903", 19730, 13902, 20000, 20450, 19400], ["20260904", 20150, 10051, 19960, 20300, 19840], ["20260907", 20350, 9657, 20650, 20750, 20300], ["20260908", 20650, 38204, 20150, 21700, 20150], ["20260909", 21150, 22376, 20600, 21250, 20500], ["20260910", 21400, 16928, 20600, 21500, 20450], ["20260911", 20650, 12992, 20750, 21050, 20500], ["20260914", 20250, 12557, 20750, 20750, 20000], ["20260915", 19850, 14380, 19870, 20500, 19770], ["20260916", 20050, 9991, 19780, 20100, 19680], ["20260917", 20350, 14769, 20150, 20700, 19930], ["20260918", 21050, 25005, 21200, 21250, 20850], ["20260921", 21450, 27565, 21500, 21850, 21100], ["20260922", 22100, 30564, 22500, 22550, 21550], ["20260923", 21750, 26688, 22200, 22250, 21050], ["20260928", 21650, 16850, 22000, 22100, 21400], ["20260929", 21700, 28045, 21550, 21800, 21150], ["20260930", 21950, 18149, 22100, 22200, 21650], ["20261001", 22700, 36008, 21750, 22800, 21500], ["20261002", 22500, 29912, 22800, 23300, 22300], ["20261006", 23300, 52910, 22950, 23400, 22500], ["20261007", 22750, 30044, 23300, 23350, 22700], ["20261008", 23500, 84903, 24000, 24350, 23100], ["20261012", 21350, 40814, 22700, 22950, 21150], ["20261013", 20400, 37864, 20400, 20975, 19530], ["20261014", 20200, 28346, 20500, 21100, 20000], ["20261015", 18160, 66600, 19020, 19300, 17680]], "breaks": [], "breaks_checked_from": "20231113", "breaks_note": "상장주식수와 종가가 반대로 크게 바뀌고 시가총액은 이어진 날(액면분할·병합·큰 무상증자 등)입니다. 종가는 수정주가가 아니므로 고저·낙폭·등락률은 마지막 breaks 날짜부터 세세요. breaks_checked_from 이전 구간은 주식수 자료가 없어 판정하지 않았습니다.", "detail_json": "https://aikstockdata.com/data/public/s/445090.json", "page_url": "https://aikstockdata.com/s/445090", "source": "금융위원회 공공데이터포털(주식시세) — T+1 확정 종가", "license": {"id": "aiksd-public-1.1", "name": "출처 표기 · 비영리 인용·이용 · 상업적 재배포 불허(시세는 공공누리 제4유형도 따름)", "version": "1.1", "scope": "/data/public/**", "url": "https://aikstockdata.com/licenses/aiksd-public-1.1.txt", "full_text": "본 사이트가 공개하는 데이터(/data/public/*)는 출처를 표기하면 비영리 목적으로 인용·이용할 수 있습니다. 상업적(영리) 목적의 재배포는 어떤 경우에도 허용하지 않습니다. 시세(종가·거래량·시가총액 등)는 금융위원회 공공데이터포털이 원천이며 원천의 이용허락범위(공공누리 제4유형: 출처표시·상업적 이용금지·변경금지)와 제공기관 안내도 함께 따라야 하고, 공시 내용은 금융감독원 전자공시시스템(DART)의 이용 조건을 따릅니다. 다만 증권사 실시간 시세 등 원천의 실시간 정보를 그대로 재배포하는 것은 허용되지 않습니다."}, "citation": "자료: 한국주식데이터(aikstockdata.com) — 원천: 금융위원회 공공데이터포털", "notes": {"realtime": "실시간이 아닙니다. 각 행은 그 거래일의 확정 종가입니다.", "null": "null 은 미제공이며 0 과 다릅니다. 거래량 0 은 무거래(사실)입니다.", "gaps": "휴장일·무거래일은 행이 없습니다 — 날짜 연속성을 가정하지 마세요.", "ohlc": "open·high·low 는 종가처럼 수정되지 않은 원시값입니다 — 액면분할·병합이 있었다면 breaks 날짜부터 세세요. 원천에 없던 날은 null 입니다(0 과 다릅니다).", "market_cap": "시가총액은 이 파일에 없습니다. detail_json 의 shares_outstanding × close 로 계산하세요.", "coverage": "보유 이력이 짧은 신규 상장 종목은 행 수가 적을 수 있습니다."}, "snapshot_id": "20261016-181138"}